ソマールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,615 | 3,650 | 3,600 | 3,615 | -35 | -1% | 3,200 |
| 2018/02/20 | 3,715 | 3,715 | 3,605 | 3,650 | -65 | -1.7% | 2,600 |
| 2018/02/19 | 3,585 | 3,740 | 3,580 | 3,715 | +145 | +4.1% | 3,500 |
| 2018/02/16 | 3,600 | 3,625 | 3,525 | 3,570 | +30 | +0.8% | 2,700 |
| 2018/02/15 | 3,450 | 3,585 | 3,450 | 3,540 | +90 | +2.6% | 3,300 |
| 2018/02/14 | 3,700 | 3,730 | 3,300 | 3,450 | -165 | -4.6% | 13,100 |
| 2018/02/13 | 3,705 | 3,855 | 3,600 | 3,615 | -15 | -0.4% | 9,100 |
| 2018/02/09 | 3,515 | 3,660 | 3,510 | 3,630 | -145 | -3.8% | 3,900 |
| 2018/02/08 | 3,755 | 3,825 | 3,670 | 3,775 | +20 | +0.5% | 2,300 |
| 2018/02/07 | 3,800 | 4,050 | 3,685 | 3,755 | +65 | +1.8% | 14,400 |
| 2018/02/06 | 3,720 | 3,760 | 3,440 | 3,690 | -450 | -10.9% | 29,500 |
| 2018/02/05 | 4,065 | 4,150 | 4,055 | 4,140 | -50 | -1.2% | 4,300 |
| 2018/02/02 | 4,215 | 4,280 | 4,150 | 4,190 | -20 | -0.5% | 5,600 |
| 2018/02/01 | 4,195 | 4,290 | 4,095 | 4,210 | +15 | +0.4% | 5,300 |
| 2018/01/31 | 4,125 | 4,195 | 4,100 | 4,195 | -10 | -0.2% | 3,700 |
| 2018/01/30 | 4,255 | 4,300 | 4,180 | 4,205 | -95 | -2.2% | 4,800 |
| 2018/01/29 | 4,150 | 4,450 | 4,150 | 4,300 | +155 | +3.7% | 13,000 |
| 2018/01/26 | 4,170 | 4,240 | 4,145 | 4,145 | +45 | +1.1% | 5,300 |
| 2018/01/25 | 4,180 | 4,500 | 4,025 | 4,100 | -205 | -4.8% | 27,800 |
| 2018/01/24 | 3,950 | 4,305 | 3,945 | 4,305 | +410 | +10.5% | 36,600 |
| 2018/01/23 | 3,820 | 3,930 | 3,805 | 3,895 | +165 | +4.4% | 16,700 |
| 2018/01/22 | 3,555 | 3,800 | 3,555 | 3,730 | +175 | +4.9% | 13,800 |
| 2018/01/19 | 3,620 | 3,620 | 3,540 | 3,555 | -135 | -3.7% | 15,700 |
| 2018/01/18 | 3,850 | 3,850 | 3,660 | 3,690 | -175 | -4.5% | 13,300 |
| 2018/01/17 | 3,885 | 3,885 | 3,825 | 3,865 | -30 | -0.8% | 5,300 |
| 2018/01/16 | 3,825 | 3,895 | 3,810 | 3,895 | +40 | +1% | 4,500 |
| 2018/01/15 | 3,830 | 3,855 | 3,830 | 3,855 | ±0 | ±0% | 3,400 |
| 2018/01/12 | 3,855 | 3,885 | 3,835 | 3,855 | -45 | -1.2% | 3,400 |
| 2018/01/11 | 3,880 | 3,920 | 3,850 | 3,900 | -25 | -0.6% | 9,900 |
| 2018/01/10 | 3,955 | 3,960 | 3,910 | 3,925 | -30 | -0.8% | 3,900 |
| 2018/01/09 | 4,035 | 4,065 | 3,930 | 3,955 | -80 | -2% | 7,100 |
| 2018/01/05 | 3,950 | 4,035 | 3,940 | 4,035 | +85 | +2.2% | 5,700 |
| 2018/01/04 | 3,865 | 4,010 | 3,820 | 3,950 | +130 | +3.4% | 6,500 |
| 2017/12/29 | 3,925 | 3,955 | 3,815 | 3,820 | -100 | -2.6% | 10,600 |
| 2017/12/28 | 3,970 | 4,005 | 3,920 | 3,920 | -20 | -0.5% | 4,000 |
| 2017/12/27 | 3,970 | 3,970 | 3,900 | 3,940 | -60 | -1.5% | 6,400 |
| 2017/12/26 | 4,045 | 4,050 | 3,905 | 4,000 | -90 | -2.2% | 8,100 |
| 2017/12/25 | 4,110 | 4,135 | 4,000 | 4,090 | -90 | -2.2% | 13,200 |
| 2017/12/22 | 4,245 | 4,275 | 4,150 | 4,180 | +5 | +0.1% | 5,500 |
| 2017/12/21 | 4,240 | 4,270 | 4,175 | 4,175 | +5 | +0.1% | 11,500 |
| 2017/12/20 | 4,175 | 4,190 | 4,100 | 4,170 | ±0 | ±0% | 4,000 |
| 2017/12/19 | 4,075 | 4,170 | 4,005 | 4,170 | +95 | +2.3% | 6,000 |
| 2017/12/18 | 4,025 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 2,000 |
| 2017/12/15 | 4,060 | 4,100 | 3,930 | 4,025 | -35 | -0.9% | 9,700 |
| 2017/12/14 | 4,030 | 4,065 | 4,010 | 4,060 | -5 | -0.1% | 3,900 |
| 2017/12/13 | 4,045 | 4,065 | 3,955 | 4,065 | +15 | +0.4% | 5,200 |
| 2017/12/12 | 4,045 | 4,050 | 3,850 | 4,050 | +5 | +0.1% | 14,200 |
| 2017/12/11 | 4,130 | 4,130 | 4,005 | 4,045 | +5 | +0.1% | 6,100 |
| 2017/12/08 | 4,150 | 4,170 | 4,025 | 4,040 | -110 | -2.7% | 5,900 |
| 2017/12/07 | 4,220 | 4,220 | 4,120 | 4,150 | -110 | -2.6% | 5,300 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ソマール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソマール | 550,000円 | +16.3% | +31.0% | 1.27% | 5.33倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| アルファパチェ | 112,500円 | +10.0% | +1.4% | 2.40% | 12.73倍 | 1.96倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| クワザワＨＤ | 64,800円 | -1.3% | -13.8% | 2.31% | 12.20倍 | 0.62倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ハリマ共和 | 197,400円 | +1.5% | +2.4% | 2.53% | 7.33倍 | 0.43倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| Ｍｉｓｕｍｉ | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
